T.Rowe Price Group (NQ: TROW )

110.62 +2.49 (+2.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.73 11.81 11.59 11.66 2,523,277 -0.07(-0.60%)
Feb 27, 2006 11.68 11.76 11.61 11.73 1,555,882 +0.08(+0.69%)
Feb 24, 2006 11.63 11.73 11.60 11.65 1,608,095 +0.00(+0.03%)
Feb 23, 2006 11.60 11.82 11.58 11.64 2,003,218 +0.02(+0.16%)
Feb 22, 2006 11.49 11.63 11.47 11.63 2,025,116 +0.17(+1.51%)
Feb 21, 2006 11.62 11.63 11.39 11.45 1,952,379 -0.14(-1.22%)
Feb 17, 2006 11.61 11.68 11.55 11.59 1,722,911 +0.00(+0.01%)
Feb 16, 2006 11.52 11.62 11.48 11.59 1,361,279 +0.09(+0.81%)
Feb 15, 2006 11.44 11.59 11.37 11.50 1,573,773 +0.09(+0.74%)
Feb 14, 2006 11.25 11.45 11.17 11.42 3,371,423 +0.19(+1.72%)
Feb 13, 2006 11.32 11.35 11.20 11.22 1,477,169 -0.08(-0.67%)
Feb 10, 2006 11.32 11.36 11.20 11.30 1,990,741 -0.04(-0.32%)
Feb 09, 2006 11.34 11.46 11.32 11.34 1,909,321 -0.05(-0.47%)
Feb 08, 2006 11.30 11.39 11.24 11.39 2,740,950 +0.07(+0.58%)
Feb 07, 2006 11.62 11.71 11.30 11.32 3,397,888 -0.26(-2.27%)
Feb 06, 2006 11.56 11.65 11.54 11.59 1,473,972 -0.02(-0.18%)
Feb 03, 2006 11.56 11.71 11.55 11.61 1,929,806 -0.06(-0.49%)
Feb 02, 2006 11.61 11.68 11.58 11.66 1,651,478 +0.03(+0.27%)
Feb 01, 2006 11.56 11.69 11.44 11.63 2,291,132 +0.03(+0.24%)
Jan 31, 2006 11.64 11.71 11.57 11.61 1,587,982 -0.08(-0.65%)
Jan 30, 2006 11.93 11.95 11.66 11.68 2,052,769 -0.18(-1.52%)
Jan 27, 2006 12.12 12.12 11.81 11.86 1,991,723 -0.15(-1.23%)
Jan 26, 2006 11.81 12.05 11.74 12.01 1,839,670 +0.29(+2.45%)
Jan 25, 2006 11.64 11.82 11.64 11.72 1,771,438 +0.05(+0.46%)
Jan 24, 2006 11.62 11.75 11.58 11.67 1,871,048 +0.10(+0.88%)
Jan 23, 2006 11.51 11.70 11.49 11.57 1,124,962 +0.09(+0.74%)
Jan 20, 2006 11.64 11.86 11.42 11.48 2,361,893 -0.16(-1.40%)
Jan 19, 2006 11.57 11.76 11.53 11.64 1,620,588 +0.10(+0.88%)
Jan 18, 2006 11.41 11.54 11.35 11.54 2,735,309 +0.15(+1.32%)
Jan 17, 2006 11.47 11.47 11.29 11.39 1,676,317 -0.15(-1.29%)
Jan 13, 2006 11.61 11.65 11.48 11.54 1,023,008 -0.03(-0.24%)
Jan 12, 2006 11.62 11.71 11.53 11.57 1,579,598 -0.04(-0.31%)
Jan 11, 2006 11.35 11.63 11.35 11.61 1,628,435 +0.28(+2.48%)
Jan 10, 2006 11.35 11.38 11.25 11.32 1,183,088 -0.04(-0.37%)
Jan 09, 2006 11.26 11.38 11.17 11.37 1,402,711 +0.15(+1.35%)
Jan 06, 2006 11.16 11.28 11.13 11.22 2,087,562 +0.09(+0.82%)
Jan 05, 2006 11.18 11.21 11.06 11.12 1,586,905 -0.01(-0.08%)
Jan 04, 2006 11.08 11.24 11.08 11.13 2,116,428 +0.05(+0.45%)
Jan 03, 2006 10.99 11.11 10.80 11.08 2,425,538 +0.15(+1.33%)
Dec 30, 2005 10.88 10.96 10.86 10.94 1,070,639 -0.00(-0.03%)
Dec 29, 2005 11.06 11.06 10.94 10.94 862,585 -0.07(-0.68%)
Dec 28, 2005 11.00 11.05 10.90 11.01 1,734,364 +0.01(+0.05%)
Dec 27, 2005 11.13 11.22 11.01 11.01 1,296,080 -0.12(-1.09%)
Dec 23, 2005 11.05 11.18 11.05 11.13 779,558 +0.09(+0.85%)
Dec 22, 2005 11.04 11.08 10.93 11.04 784,395 +0.02(+0.22%)
Dec 21, 2005 11.04 11.08 10.94 11.01 1,400,899 +0.03(+0.23%)
Dec 20, 2005 11.16 11.16 10.97 10.99 3,404,730 -0.17(-1.54%)
Dec 19, 2005 11.28 11.37 11.11 11.16 2,168,518 -0.15(-1.37%)
Dec 16, 2005 11.34 11.44 11.27 11.31 2,441,699 -0.03(-0.27%)
Dec 15, 2005 11.35 11.45 11.32 11.34 2,635,133 -0.00(-0.04%)
Dec 14, 2005 11.23 11.38 11.21 11.35 1,348,595 +0.09(+0.82%)
Dec 13, 2005 11.13 11.30 11.06 11.25 1,292,330 +0.09(+0.80%)
Dec 12, 2005 11.18 11.23 11.11 11.16 1,306,578 +0.03(+0.23%)
Dec 09, 2005 11.08 11.21 11.01 11.14 1,189,628 +0.09(+0.85%)
Dec 08, 2005 11.03 11.11 10.94 11.04 1,259,457 +0.03(+0.28%)
Dec 07, 2005 11.05 11.05 10.95 11.01 1,178,327 -0.02(-0.15%)
Dec 06, 2005 11.09 11.17 11.01 11.03 1,601,100 -0.06(-0.55%)
Dec 05, 2005 11.10 11.11 10.98 11.09 1,549,583 +0.00(+0.03%)
Dec 02, 2005 10.95 11.10 10.91 11.09 1,272,180 +0.10(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.